苑东生物 sh.688513
49.51
-10.24%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 39.36 | 40.88 | 39.15 | 39.41 | -1.13% | 0.80 | 1.14% |
| 2025-06-24 | 41.51 | 42.15 | 39.67 | 39.86 | -1.68% | 1.01 | 1.40% |
| 2025-06-23 | 38.01 | 41.00 | 37.70 | 40.54 | +6.13% | 1.64 | 2.35% |
| 2025-06-20 | 39.18 | 39.30 | 38.03 | 38.20 | -1.93% | 0.72 | 1.07% |
| 2025-06-19 | 39.61 | 40.98 | 38.66 | 38.95 | -2.62% | 0.90 | 1.29% |
| 2025-06-18 | 40.06 | 40.77 | 39.80 | 40.00 | -1.11% | 0.86 | 1.21% |
| 2025-06-17 | 43.80 | 43.91 | 40.19 | 40.45 | -6.52% | 1.99 | 2.71% |
| 2025-06-16 | 45.20 | 45.58 | 43.00 | 43.27 | -3.39% | 1.49 | 1.93% |
| 2025-06-13 | 44.20 | 46.21 | 44.18 | 44.79 | +0.76% | 2.52 | 3.15% |
| 2025-06-12 | 43.40 | 45.00 | 43.00 | 44.45 | +1.44% | 1.68 | 2.16% |
| 2025-06-11 | 44.62 | 46.00 | 43.60 | 43.82 | -1.42% | 2.15 | 2.73% |
| 2025-06-10 | 43.36 | 44.76 | 42.33 | 44.45 | +2.49% | 2.81 | 3.59% |
| 2025-06-09 | 39.49 | 43.91 | 39.49 | 43.37 | +7.73% | 3.53 | 4.62% |
| 2025-06-06 | 40.94 | 41.61 | 39.37 | 40.26 | -2.75% | 2.12 | 2.96% |
| 2025-06-05 | 42.27 | 43.09 | 40.45 | 41.40 | -2.97% | 2.59 | 3.53% |
| 2025-06-04 | 43.06 | 43.09 | 41.61 | 42.67 | +0.07% | 2.45 | 3.24% |
| 2025-06-03 | 42.75 | 43.19 | 40.83 | 42.64 | +2.57% | 3.57 | 4.75% |
| 2025-05-30 | 40.54 | 44.58 | 40.12 | 41.57 | +1.70% | 4.83 | 6.34% |
| 2025-05-29 | 36.26 | 41.50 | 35.71 | 40.87 | +13.41% | 3.80 | 5.46% |
| 2025-05-28 | 34.33 | 36.74 | 34.33 | 36.04 | +4.27% | 1.73 | 2.70% |